170.00p+0.00 (+0.00%)07 Mar 2025, 12:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tandem Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 7, 2025170.00p174.00p174.00p170.00p5,745
Mar 6, 2025171.50p172.00p168.00p170.00p2,182
Mar 5, 2025172.50p172.00p170.00p171.50p1,900
Mar 4, 2025172.50p172.25p172.00p172.50p4,250
Mar 3, 2025173.50p170.05p170.05p172.50p18
Feb 28, 2025185.00p176.00p170.00p173.50p6,500
Feb 26, 2025185.00p175.00p175.00p185.00p10,902
Feb 25, 2025185.00p182.20p176.00p185.00p387
Feb 24, 2025185.00p183.00p183.00p185.00p1,000
Feb 21, 2025185.00p184.00p176.00p185.00p778
Feb 19, 2025185.00p176.00p176.00p185.00p1,600
Feb 18, 2025182.50p184.90p176.00p185.00p7,765
Feb 17, 2025182.50p185.50p185.50p182.50p5,000
Feb 14, 2025182.50p177.10p176.00p182.50p3,052
Feb 13, 2025182.50p176.00p176.00p182.50p24
Feb 12, 2025182.50p177.10p176.00p182.50p1,492
Feb 11, 2025182.50p182.00p180.00p182.50p12,314
Feb 10, 2025182.50p189.25p182.00p182.50p1,982
Feb 7, 2025182.50p188.00p175.00p182.50p3,016
Feb 6, 2025185.00p190.33p180.00p182.50p4,109
Feb 5, 2025160.00p195.00p162.00p185.00p28,568
Feb 4, 2025160.00p165.33p154.50p160.00p309
Feb 3, 2025160.00p162.00p154.22p160.00p9,015
Jan 30, 2025160.00p165.33p157.52p160.00p8,181
Jan 29, 2025160.00p162.80p157.52p160.00p6,119
Jan 28, 2025160.00p165.33p155.47p160.00p5,968
Jan 27, 2025160.00p162.00p157.00p160.00p11,548
Jan 24, 2025162.50p158.50p155.00p160.00p13,918
Jan 23, 2025162.50p162.50p159.60p162.50p3,795
Jan 22, 2025162.50p159.55p159.55p162.50p1,119
Jan 21, 2025162.50p159.50p159.50p162.50p67
Jan 20, 2025162.50p159.50p159.50p162.50p163
Jan 17, 2025162.50p166.75p166.75p162.50p899
Jan 15, 2025162.50p159.50p159.50p162.50p322
Jan 14, 2025162.50p159.50p159.50p162.50p1,000
Jan 13, 2025162.50p159.10p159.10p162.50p3,065
Jan 9, 2025162.50p159.10p159.10p162.50p120
Jan 8, 2025162.50p168.00p159.10p162.50p192
Jan 7, 2025162.50p162.40p162.40p162.50p4,923
Jan 6, 2025162.50p158.90p158.90p162.50p3,844
Jan 2, 2025162.50p158.90p158.90p162.50p363
Dec 30, 2024162.50p164.00p155.88p162.50p6,875
Dec 27, 2024162.50p156.00p156.00p162.50p4
Dec 23, 2024162.50p168.00p168.00p162.50p54
Dec 20, 2024162.50p162.45p162.45p162.50p2,706
Dec 19, 2024165.00p162.50p162.50p162.50p7,345
Dec 18, 2024162.50p169.50p157.50p165.00p2,515
Dec 17, 2024162.50p157.00p157.00p162.50p22
Dec 16, 2024162.50p170.00p157.00p162.50p147
Dec 13, 2024162.50p169.50p165.00p162.50p5,587
Showing 1 to 50 of 207
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00